ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-15 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-15 21:34:51 +09:00
parent 1bba50bfe9
commit 36287ea175
2740 changed files with 1782725 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

616
049480/min/candle-20250415.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250415,191400,345128650,2590,2590,2590,2590,3827
20250415,191300,345128650,2590,2590,2590,2590,0
20250415,191200,345128650,2590,2590,2590,2590,0
20250415,191100,345128650,2590,2590,2590,2590,0
20250415,191000,345128650,2590,2590,2590,2590,0
20250415,190900,345128650,2590,2590,2590,2590,0
20250415,190800,345128650,2590,2590,2590,2590,0
20250415,190700,345128650,2590,2590,2590,2590,0
20250415,190600,345128650,2590,2590,2590,2590,0
20250415,190500,345128650,2590,2590,2590,2590,0
20250415,190400,345128650,2590,2590,2590,2590,0
20250415,190300,345128650,2590,2590,2590,2590,0
20250415,190200,345128650,2590,2590,2590,2590,0
20250415,190100,345128650,2590,2590,2590,2590,0
20250415,190000,345128650,2590,2590,2590,2590,0
20250415,185900,345128650,2590,2590,2590,2590,0
20250415,185800,345128650,2590,2590,2590,2590,0
20250415,185700,345128650,2590,2590,2590,2590,0
20250415,185600,345128650,2590,2590,2590,2590,0
20250415,185500,345128650,2590,2590,2590,2590,0
20250415,185400,345128650,2590,2590,2590,2590,0
20250415,185300,345128650,2590,2590,2590,2590,0
20250415,185200,345128650,2590,2590,2590,2590,0
20250415,185100,345128650,2590,2590,2590,2590,0
20250415,185000,345128650,2590,2590,2590,2590,0
20250415,184900,345128650,2590,2590,2590,2590,0
20250415,184800,345128650,2590,2590,2590,2590,0
20250415,184700,345128650,2590,2590,2590,2590,0
20250415,184600,345128650,2590,2590,2590,2590,0
20250415,184500,345128650,2590,2590,2590,2590,0
20250415,184400,345128650,2590,2590,2590,2590,3827
20250415,184300,345128650,2590,2590,2590,2590,0
20250415,184200,345128650,2590,2590,2590,2590,0
20250415,184100,345128650,2590,2590,2590,2590,0
20250415,184000,345128650,2590,2590,2590,2590,0
20250415,183900,345128650,2590,2590,2590,2590,0
20250415,183800,345128650,2590,2590,2590,2590,0
20250415,183700,345128650,2590,2590,2590,2590,0
20250415,183600,345128650,2590,2590,2590,2590,0
20250415,183500,345128650,2590,2590,2590,2590,0
20250415,183400,345128650,2590,2590,2590,2590,0
20250415,183300,345128650,2590,2590,2590,2590,0
20250415,183200,345128650,2590,2590,2590,2590,0
20250415,183100,345128650,2590,2590,2590,2590,0
20250415,183000,345128650,2590,2590,2590,2590,0
20250415,182900,345128650,2590,2590,2590,2590,0
20250415,182800,345128650,2590,2590,2590,2590,0
20250415,182700,345128650,2590,2590,2590,2590,0
20250415,182600,345128650,2590,2590,2590,2590,0
20250415,182500,345128650,2590,2590,2590,2590,0
20250415,182400,345128650,2590,2590,2590,2590,0
20250415,182300,345128650,2590,2590,2590,2590,0
20250415,182200,345128650,2590,2590,2590,2590,0
20250415,182100,345128650,2590,2590,2590,2590,0
20250415,182000,345128650,2590,2590,2590,2590,0
20250415,181900,345128650,2590,2590,2590,2590,0
20250415,181800,345128650,2590,2590,2590,2590,0
20250415,181700,345128650,2590,2590,2590,2590,0
20250415,181600,345128650,2590,2590,2590,2590,0
20250415,181500,345128650,2590,2590,2590,2590,0
20250415,181400,345128650,2590,2590,2590,2590,3827
20250415,181300,345128650,2590,2590,2590,2590,0
20250415,181200,345128650,2590,2590,2590,2590,0
20250415,181100,345128650,2590,2590,2590,2590,0
20250415,181000,345128650,2590,2590,2590,2590,0
20250415,180900,345128650,2590,2590,2590,2590,0
20250415,180800,345128650,2590,2590,2590,2590,0
20250415,180700,345128650,2590,2590,2590,2590,0
20250415,180600,345128650,2590,2590,2590,2590,0
20250415,180500,345128650,2590,2590,2590,2590,0
20250415,180400,345128650,2590,2590,2590,2590,0
20250415,180300,345128650,2590,2590,2590,2590,0
20250415,180200,345128650,2590,2590,2590,2590,0
20250415,180100,345128650,2590,2590,2590,2590,0
20250415,180000,345128650,2590,2590,2590,2590,0
20250415,175900,345128650,2590,2590,2590,2590,0
20250415,175800,345128650,2590,2590,2590,2590,0
20250415,175700,345128650,2590,2590,2590,2590,0
20250415,175600,345128650,2590,2590,2590,2590,0
20250415,175500,345128650,2590,2590,2590,2590,0
20250415,175400,345128650,2590,2590,2590,2590,0
20250415,175300,345128650,2590,2590,2590,2590,0
20250415,175200,345128650,2590,2590,2590,2590,0
20250415,175100,345128650,2590,2590,2590,2590,0
20250415,175000,345128650,2590,2590,2590,2590,0
20250415,174900,345128650,2590,2590,2590,2590,0
20250415,174800,345128650,2590,2590,2590,2590,0
20250415,174700,345128650,2590,2590,2590,2590,0
20250415,174600,345128650,2590,2590,2590,2590,0
20250415,174500,345128650,2590,2590,2590,2590,0
20250415,174400,345128650,2590,2590,2590,2590,3827
20250415,174300,345128650,2590,2590,2590,2590,0
20250415,174200,345128650,2590,2590,2590,2590,0
20250415,174100,345128650,2590,2590,2590,2590,0
20250415,174000,345128650,2590,2590,2590,2590,0
20250415,173900,345128650,2590,2590,2590,2590,0
20250415,173800,345128650,2590,2590,2590,2590,0
20250415,173700,345128650,2590,2590,2590,2590,0
20250415,173600,345128650,2590,2590,2590,2590,0
20250415,173500,345128650,2590,2590,2590,2590,0
20250415,173400,345128650,2590,2590,2590,2590,0
20250415,173300,345128650,2590,2590,2590,2590,0
20250415,173200,345128650,2590,2590,2590,2590,0
20250415,173100,345128650,2590,2590,2590,2590,0
20250415,173000,345128650,2590,2590,2590,2590,0
20250415,172900,345128650,2590,2590,2590,2590,0
20250415,172800,345128650,2590,2590,2590,2590,0
20250415,172700,345128650,2590,2590,2590,2590,0
20250415,172600,345128650,2590,2590,2590,2590,0
20250415,172500,345128650,2590,2590,2590,2590,0
20250415,172400,345128650,2590,2590,2590,2590,0
20250415,172300,345128650,2590,2590,2590,2590,0
20250415,172200,345128650,2590,2590,2590,2590,0
20250415,172100,345128650,2590,2590,2590,2590,0
20250415,172000,345128650,2590,2590,2590,2590,0
20250415,171900,345128650,2590,2590,2590,2590,0
20250415,171800,345128650,2590,2590,2590,2590,0
20250415,171700,345128650,2590,2590,2590,2590,0
20250415,171600,345128650,2590,2590,2590,2590,0
20250415,171500,345128650,2590,2590,2590,2590,0
20250415,171400,345128650,2590,2590,2590,2590,3827
20250415,171300,345128650,2590,2590,2590,2590,0
20250415,171200,345128650,2590,2590,2590,2590,0
20250415,171100,345128650,2590,2590,2590,2590,0
20250415,171000,345128650,2590,2590,2590,2590,0
20250415,170900,345128650,2590,2590,2590,2590,0
20250415,170800,345128650,2590,2590,2590,2590,0
20250415,170700,345128650,2590,2590,2590,2590,0
20250415,170600,345128650,2590,2590,2590,2590,0
20250415,170500,345128650,2590,2590,2590,2590,0
20250415,170400,345128650,2590,2590,2590,2590,0
20250415,170300,345128650,2590,2590,2590,2590,0
20250415,170200,345128650,2590,2590,2590,2590,0
20250415,170100,345128650,2590,2590,2590,2590,0
20250415,170000,345128650,2590,2590,2590,2590,0
20250415,165900,345128650,2590,2590,2590,2590,0
20250415,165800,345128650,2590,2590,2590,2590,0
20250415,165700,345128650,2590,2590,2590,2590,0
20250415,165600,345128650,2590,2590,2590,2590,0
20250415,165500,345128650,2590,2590,2590,2590,0
20250415,165400,345128650,2590,2590,2590,2590,0
20250415,165300,345128650,2590,2590,2590,2590,0
20250415,165200,345128650,2590,2590,2590,2590,0
20250415,165100,345128650,2590,2590,2590,2590,0
20250415,165000,345128650,2590,2590,2590,2590,0
20250415,164900,345128650,2590,2590,2590,2590,0
20250415,164800,345128650,2590,2590,2590,2590,0
20250415,164700,345128650,2590,2590,2590,2590,0
20250415,164600,345128650,2590,2590,2590,2590,0
20250415,164500,345128650,2590,2590,2590,2590,0
20250415,164400,345128650,2590,2590,2590,2590,3827
20250415,164300,345128650,2590,2590,2590,2590,0
20250415,164200,345128650,2590,2590,2590,2590,0
20250415,164100,345128650,2590,2590,2590,2590,0
20250415,164000,345128650,2590,2590,2590,2590,0
20250415,163900,345128650,2590,2590,2590,2590,0
20250415,163800,345128650,2590,2590,2590,2590,0
20250415,163700,345128650,2590,2590,2590,2590,0
20250415,163600,345128650,2590,2590,2590,2590,0
20250415,163500,345128650,2590,2590,2590,2590,0
20250415,163400,345128650,2590,2590,2590,2590,0
20250415,163300,345128650,2590,2590,2590,2590,0
20250415,163200,345128650,2590,2590,2590,2590,0
20250415,163100,345128650,2590,2590,2590,2590,0
20250415,163000,345128650,2590,2590,2590,2590,0
20250415,162900,345128650,2590,2590,2590,2590,0
20250415,162800,345128650,2590,2590,2590,2590,0
20250415,162700,345128650,2590,2590,2590,2590,0
20250415,162600,345128650,2590,2590,2590,2590,0
20250415,162500,345128650,2590,2590,2590,2590,0
20250415,162400,345128650,2590,2590,2590,2590,0
20250415,162300,345128650,2590,2590,2590,2590,0
20250415,162200,345128650,2590,2590,2590,2590,0
20250415,162100,345128650,2590,2590,2590,2590,0
20250415,162000,345128650,2590,2590,2590,2590,0
20250415,161900,345128650,2590,2590,2590,2590,0
20250415,161800,345128650,2590,2590,2590,2590,0
20250415,161700,345128650,2590,2590,2590,2590,0
20250415,161600,345128650,2590,2590,2590,2590,0
20250415,161500,345128650,2590,2590,2590,2590,0
20250415,161400,345128650,2590,2590,2590,2590,3827
20250415,161300,345128650,2590,2590,2590,2590,0
20250415,161200,345128650,2590,2590,2590,2590,0
20250415,161100,345128650,2590,2590,2590,2590,0
20250415,161000,345128650,2590,2590,2590,2590,0
20250415,160900,345128650,2590,2590,2590,2590,0
20250415,160800,345128650,2590,2590,2590,2590,0
20250415,160700,345128650,2590,2590,2590,2590,0
20250415,160600,345128650,2590,2590,2590,2590,0
20250415,160500,345128650,2590,2590,2590,2590,0
20250415,160400,345128650,2590,2590,2590,2590,0
20250415,160300,345128650,2590,2590,2590,2590,0
20250415,160200,345128650,2590,2590,2590,2590,0
20250415,160100,345128650,2590,2590,2590,2590,0
20250415,160000,345128650,2590,2590,2590,2590,0
20250415,155900,345128650,2590,2590,2590,2590,0
20250415,155800,345128650,2590,2590,2590,2590,0
20250415,155700,345128650,2590,2590,2590,2590,0
20250415,155600,345128650,2590,2590,2590,2590,0
20250415,155500,345128650,2590,2590,2590,2590,0
20250415,155400,345128650,2590,2590,2590,2590,0
20250415,155300,345128650,2590,2590,2590,2590,0
20250415,155200,345128650,2590,2590,2590,2590,0
20250415,155100,345128650,2590,2590,2590,2590,0
20250415,155000,345128650,2590,2590,2590,2590,0
20250415,154900,345128650,2590,2590,2590,2590,0
20250415,154800,345128650,2590,2590,2590,2590,0
20250415,154700,345128650,2590,2590,2590,2590,0
20250415,154600,345128650,2590,2590,2590,2590,0
20250415,154500,345128650,2590,2590,2590,2590,0
20250415,154400,345128650,2590,2590,2590,2590,3827
20250415,154300,345128650,2590,2590,2590,2590,0
20250415,154200,345128650,2590,2590,2590,2590,0
20250415,154100,345128650,2590,2590,2590,2590,0
20250415,154000,345128650,2590,2590,2590,2590,0
20250415,153900,345128650,2590,2590,2590,2590,0
20250415,153800,345128650,2590,2590,2590,2590,0
20250415,153700,345128650,2590,2590,2590,2590,0
20250415,153600,345128650,2590,2590,2590,2590,0
20250415,153500,345128650,2590,2590,2590,2590,0
20250415,153400,345128650,2590,2590,2590,2590,0
20250415,153300,345128650,2590,2590,2590,2590,0
20250415,153200,345128650,2590,2590,2590,2590,0
20250415,153100,345128650,2590,2590,2590,2590,0
20250415,153000,345128650,2590,2590,2590,2590,3827
20250415,152900,335216720,2590,2590,2590,2590,0
20250415,152800,335216720,2590,2590,2590,2590,0
20250415,152700,335216720,2590,2590,2590,2590,0
20250415,152600,335216720,2590,2590,2590,2590,0
20250415,152500,335216720,2590,2590,2590,2590,0
20250415,152400,335216720,2590,2590,2590,2590,0
20250415,152300,335216720,2590,2590,2590,2590,0
20250415,152200,335216720,2590,2590,2590,2590,0
20250415,152100,335216720,2590,2590,2590,2590,0
20250415,152000,335216720,2590,2590,2590,2590,0
20250415,151900,335216720,2590,2585,2590,2580,669
20250415,151800,333486140,2575,2580,2585,2575,829
20250415,151700,331344640,2585,2585,2590,2580,1736
20250415,151600,326856345,2585,2580,2585,2580,754
20250415,151500,324910460,2570,2575,2575,2570,1501
20250415,151400,321050390,2575,2580,2580,2575,1306
20250415,151300,317686940,2580,2580,2580,2580,498
20250415,151200,316402100,2580,2580,2580,2580,326
20250415,151100,315561020,2580,2580,2580,2580,206
20250415,151000,315029540,2585,2585,2585,2585,764
20250415,150900,313054600,2590,2590,2590,2590,319
20250415,150800,312228390,2590,2590,2590,2590,499
20250415,150700,310935980,2590,2590,2590,2590,222
20250415,150600,310361000,2590,2590,2590,2590,0
20250415,150500,310361000,2590,2590,2590,2590,0
20250415,150400,310361000,2590,2590,2590,2590,2
20250415,150300,310355820,2590,2590,2590,2590,1158
20250415,150200,307356600,2590,2590,2590,2590,484
20250415,150100,306103040,2590,2590,2590,2590,610
20250415,150000,304523140,2590,2590,2590,2590,12
20250415,145900,304492060,2585,2585,2585,2585,300
20250415,145800,303716560,2580,2580,2580,2580,2
20250415,145700,303711400,2590,2585,2590,2585,188
20250415,145600,303225415,2580,2580,2580,2580,50
20250415,145500,303096415,2580,2580,2580,2580,547
20250415,145400,301685155,2585,2585,2585,2585,0
20250415,145300,301685155,2585,2585,2585,2585,0
20250415,145200,301685155,2585,2585,2585,2585,712
20250415,145100,299844635,2585,2585,2585,2585,9
20250415,145000,299821370,2580,2585,2585,2580,550
20250415,144900,298401020,2585,2590,2590,2585,3
20250415,144800,298393260,2585,2590,2590,2585,326
20250415,144700,297548960,2585,2585,2590,2585,740
20250415,144600,295633850,2585,2585,2585,2585,15
20250415,144500,295595075,2580,2580,2580,2580,176
20250415,144400,295140995,2585,2585,2585,2585,434
20250415,144300,294019105,2585,2585,2585,2585,28
20250415,144200,293946725,2585,2585,2585,2585,447
20250415,144100,292791230,2585,2585,2585,2585,4
20250415,144000,292780890,2590,2585,2590,2585,287
20250415,143900,292037580,2590,2585,2590,2585,211
20250415,143800,291492140,2585,2585,2585,2585,0
20250415,143700,291492140,2585,2585,2585,2585,285
20250415,143600,290755415,2585,2585,2585,2585,2
20250415,143500,290750245,2575,2575,2575,2575,258
20250415,143400,290085895,2585,2580,2585,2580,262
20250415,143300,289408775,2585,2585,2585,2585,223
20250415,143200,288832320,2580,2580,2580,2580,0
20250415,143100,288832320,2580,2585,2585,2580,401
20250415,143000,287795985,2585,2585,2585,2585,0
20250415,142900,287795985,2585,2585,2585,2585,0
20250415,142800,287795985,2585,2585,2585,2585,325
20250415,142700,286955860,2580,2580,2580,2580,0
20250415,142600,286955860,2580,2580,2580,2580,347
20250415,142500,286060600,2580,2580,2580,2580,0
20250415,142400,286060600,2580,2580,2580,2580,0
20250415,142300,286060600,2580,2580,2580,2580,724
20250415,142200,284192680,2580,2580,2580,2580,304
20250415,142100,283408360,2585,2585,2585,2585,0
20250415,142000,283408360,2585,2585,2585,2585,352
20250415,141900,282498440,2585,2585,2585,2585,0
20250415,141800,282498440,2585,2580,2585,2580,471
20250415,141700,281281245,2585,2585,2585,2585,50
20250415,141600,281151995,2585,2585,2585,2585,330
20250415,141500,280298945,2585,2585,2585,2585,0
20250415,141400,280298945,2585,2585,2585,2585,262
20250415,141300,279621675,2585,2585,2585,2585,506
20250415,141200,278313665,2585,2585,2585,2585,201
20250415,141100,277794080,2585,2585,2585,2585,0
20250415,141000,277794080,2585,2585,2585,2585,0
20250415,140900,277794080,2585,2585,2585,2585,0
20250415,140800,277794080,2585,2575,2585,2570,8564
20250415,140700,255780855,2585,2575,2585,2575,387
20250415,140600,254784320,2585,2585,2585,2585,0
20250415,140500,254784320,2585,2580,2585,2580,627
20250415,140400,253166650,2585,2585,2585,2585,0
20250415,140300,253166650,2585,2585,2585,2585,8
20250415,140200,253145970,2575,2580,2585,2575,100
20250415,140100,252887990,2580,2580,2580,2580,907
20250415,140000,250547930,2580,2580,2580,2580,0
20250415,135900,250547930,2580,2580,2580,2580,1811
20250415,135800,245875550,2580,2580,2580,2580,59
20250415,135700,245723330,2570,2570,2570,2570,50
20250415,135600,245594830,2580,2580,2580,2580,600
20250415,135500,244046830,2580,2580,2580,2580,0
20250415,135400,244046830,2580,2580,2580,2580,318
20250415,135300,243226390,2580,2580,2580,2580,0
20250415,135200,243226390,2580,2580,2580,2580,900
20250415,135100,240904390,2580,2580,2580,2580,0
20250415,135000,240904390,2580,2580,2580,2580,1
20250415,134900,240901810,2575,2580,2580,2575,5
20250415,134800,240888915,2580,2580,2580,2580,1
20250415,134700,240886335,2575,2580,2580,2575,584
20250415,134600,239381640,2580,2580,2580,2580,350
20250415,134500,238478640,2580,2580,2580,2580,0
20250415,134400,238478640,2580,2580,2580,2580,51
20250415,134300,238347060,2575,2575,2575,2575,0
20250415,134200,238347060,2575,2575,2575,2575,1
20250415,134100,238344485,2580,2580,2580,2580,0
20250415,134000,238344485,2580,2575,2580,2575,241
20250415,133900,237723855,2580,2580,2580,2580,0
20250415,133800,237723855,2580,2580,2580,2580,136
20250415,133700,237372975,2580,2580,2580,2580,32
20250415,133600,237290415,2580,2580,2580,2575,379
20250415,133500,236313045,2580,2580,2580,2580,241
20250415,133400,235691265,2580,2580,2580,2580,0
20250415,133300,235691265,2580,2580,2580,2575,126
20250415,133200,235366805,2575,2575,2575,2575,158
20250415,133100,234959955,2580,2580,2580,2580,199
20250415,133000,234446535,2580,2580,2580,2580,278
20250415,132900,233729295,2580,2580,2580,2580,0
20250415,132800,233729295,2580,2580,2580,2580,0
20250415,132700,233729295,2580,2580,2580,2580,0
20250415,132600,233729295,2580,2580,2580,2580,0
20250415,132500,233729295,2580,2580,2580,2580,0
20250415,132400,233729295,2580,2580,2580,2580,313
20250415,132300,232921755,2580,2580,2580,2580,1
20250415,132200,232919175,2580,2580,2580,2580,400
20250415,132100,231887175,2580,2570,2580,2570,2
20250415,132000,231882025,2580,2570,2580,2570,501
20250415,131900,230594445,2580,2580,2580,2580,325
20250415,131800,229755945,2580,2580,2580,2580,0
20250415,131700,229755945,2580,2575,2580,2570,231
20250415,131600,229161120,2575,2575,2575,2575,0
20250415,131500,229161120,2575,2575,2575,2575,271
20250415,131400,228463295,2570,2570,2570,2570,1000
20250415,131300,225893295,2570,2570,2570,2570,500
20250415,131200,224608295,2575,2575,2575,2575,215
20250415,131100,224054670,2575,2575,2575,2575,500
20250415,131000,222767170,2575,2575,2575,2575,314
20250415,130900,221958620,2575,2575,2575,2575,0
20250415,130800,221958620,2575,2575,2575,2575,0
20250415,130700,221958620,2575,2575,2575,2575,0
20250415,130600,221958620,2575,2570,2575,2570,217
20250415,130500,221400345,2570,2570,2570,2570,363
20250415,130400,220467435,2570,2570,2570,2570,0
20250415,130300,220467435,2570,2575,2575,2570,55
20250415,130200,220326080,2575,2575,2575,2575,0
20250415,130100,220326080,2575,2575,2575,2575,0
20250415,130000,220326080,2575,2575,2575,2575,700
20250415,125900,218523580,2575,2575,2575,2575,0
20250415,125800,218523580,2575,2565,2575,2565,2
20250415,125700,218518440,2565,2565,2565,2565,0
20250415,125600,218518440,2565,2565,2565,2565,0
20250415,125500,218518440,2565,2565,2565,2565,0
20250415,125400,218518440,2565,2565,2565,2565,0
20250415,125300,218518440,2565,2570,2570,2565,804
20250415,125200,216455175,2575,2575,2575,2575,4
20250415,125100,216444875,2570,2570,2570,2570,0
20250415,125000,216444875,2570,2570,2570,2570,0
20250415,124900,216444875,2570,2570,2570,2570,200
20250415,124800,215930875,2575,2575,2575,2575,11
20250415,124700,215902550,2570,2570,2570,2570,0
20250415,124600,215902550,2570,2570,2570,2570,16
20250415,124500,215861430,2580,2580,2580,2580,0
20250415,124400,215861430,2580,2580,2580,2580,0
20250415,124300,215861430,2580,2580,2580,2580,0
20250415,124200,215861430,2580,2580,2580,2580,0
20250415,124100,215861430,2580,2575,2580,2570,418
20250415,124000,214787130,2570,2570,2570,2570,0
20250415,123900,214787130,2570,2570,2570,2570,6
20250415,123800,214771710,2570,2570,2570,2570,0
20250415,123700,214771710,2570,2570,2570,2570,0
20250415,123600,214771710,2570,2570,2570,2570,0
20250415,123500,214771710,2570,2570,2570,2570,1
20250415,123400,214769140,2570,2570,2570,2570,0
20250415,123300,214769140,2570,2570,2570,2570,0
20250415,123200,214769140,2570,2570,2570,2570,0
20250415,123100,214769140,2570,2570,2570,2570,0
20250415,123000,214769140,2570,2570,2570,2570,0
20250415,122900,214769140,2570,2570,2570,2570,0
20250415,122800,214769140,2570,2570,2570,2570,55
20250415,122700,214627790,2580,2580,2580,2580,0
20250415,122600,214627790,2580,2580,2580,2580,0
20250415,122500,214627790,2580,2575,2580,2575,3
20250415,122400,214620060,2570,2570,2570,2570,0
20250415,122300,214620060,2570,2575,2575,2570,104
20250415,122200,214352555,2575,2575,2575,2575,154
20250415,122100,213956005,2580,2575,2580,2575,2
20250415,122000,213950850,2570,2580,2580,2570,75
20250415,121900,213758090,2580,2580,2580,2580,0
20250415,121800,213758090,2580,2570,2580,2570,117
20250415,121700,213456770,2570,2570,2570,2570,499
20250415,121600,212174340,2570,2570,2570,2570,0
20250415,121500,212174340,2570,2570,2570,2570,3
20250415,121400,212166630,2565,2565,2565,2565,120
20250415,121300,211858830,2565,2565,2565,2565,10
20250415,121200,211833180,2560,2560,2560,2560,0
20250415,121100,211833180,2560,2560,2560,2560,3
20250415,121000,211825500,2560,2560,2560,2560,0
20250415,120900,211825500,2560,2560,2560,2560,0
20250415,120800,211825500,2560,2560,2560,2560,0
20250415,120700,211825500,2560,2560,2560,2560,1000
20250415,120600,209265500,2565,2565,2565,2565,0
20250415,120500,209265500,2565,2565,2565,2565,7
20250415,120400,209247545,2565,2565,2565,2565,0
20250415,120300,209247545,2565,2560,2565,2560,233
20250415,120200,208650750,2565,2565,2565,2565,13
20250415,120100,208617405,2570,2570,2570,2570,0
20250415,120000,208617405,2570,2570,2570,2570,0
20250415,115900,208617405,2570,2570,2570,2570,5
20250415,115800,208604555,2570,2570,2570,2570,0
20250415,115700,208604555,2570,2570,2570,2570,0
20250415,115600,208604555,2570,2570,2570,2570,0
20250415,115500,208604555,2570,2570,2570,2570,0
20250415,115400,208604555,2570,2560,2570,2560,241
20250415,115300,207985920,2565,2565,2565,2565,441
20250415,115200,206854755,2560,2560,2560,2560,100
20250415,115100,206598755,2565,2565,2565,2565,392
20250415,115000,205593275,2565,2565,2565,2565,1
20250415,114900,205590710,2565,2565,2565,2565,0
20250415,114800,205590710,2565,2565,2565,2565,40
20250415,114700,205488110,2560,2565,2565,2560,1054
20250415,114600,202788700,2565,2565,2565,2565,0
20250415,114500,202788700,2565,2565,2565,2565,271
20250415,114400,202093585,2565,2565,2565,2565,254
20250415,114300,201442075,2565,2565,2565,2565,1
20250415,114200,201439510,2565,2565,2565,2565,804
20250415,114100,199377250,2565,2565,2565,2565,469
20250415,114000,198174265,2565,2570,2570,2565,84
20250415,113900,197958800,2565,2565,2565,2565,0
20250415,113800,197958800,2565,2565,2565,2565,0
20250415,113700,197958800,2565,2565,2565,2565,7
20250415,113600,197940845,2565,2565,2565,2565,0
20250415,113500,197940845,2565,2565,2565,2565,0
20250415,113400,197940845,2565,2565,2565,2565,500
20250415,113300,196658345,2570,2570,2570,2570,6
20250415,113200,196642925,2565,2565,2565,2565,200
20250415,113100,196129925,2570,2570,2570,2570,500
20250415,113000,194844925,2570,2570,2570,2570,0
20250415,112900,194844925,2570,2570,2570,2570,119
20250415,112800,194539095,2575,2575,2575,2575,0
20250415,112700,194539095,2575,2575,2575,2575,1
20250415,112600,194536520,2575,2575,2575,2575,208
20250415,112500,194000920,2565,2565,2565,2565,0
20250415,112400,194000920,2565,2565,2565,2565,0
20250415,112300,194000920,2565,2565,2565,2565,0
20250415,112200,194000920,2565,2565,2565,2565,1500
20250415,112100,190153420,2565,2570,2570,2565,1900
20250415,112000,185273720,2585,2580,2585,2580,3291
20250415,111900,176782330,2580,2580,2580,2580,0
20250415,111800,176782330,2580,2580,2580,2580,2
20250415,111700,176777170,2580,2580,2580,2580,0
20250415,111600,176777170,2580,2580,2580,2580,0
20250415,111500,176777170,2580,2570,2580,2570,9
20250415,111400,176753960,2580,2580,2580,2580,804
20250415,111300,174679640,2580,2580,2580,2580,3
20250415,111200,174671900,2585,2575,2585,2575,2107
20250415,111100,169244015,2575,2570,2575,2570,376
20250415,111000,168277625,2570,2570,2570,2570,33
20250415,110900,168192815,2570,2570,2570,2570,600
20250415,110800,166650815,2570,2570,2570,2570,0
20250415,110700,166650815,2570,2570,2570,2570,1
20250415,110600,166648245,2560,2560,2560,2560,400
20250415,110500,165624245,2570,2570,2570,2570,0
20250415,110400,165624245,2570,2570,2570,2570,219
20250415,110300,165061415,2570,2570,2570,2570,0
20250415,110200,165061415,2570,2570,2570,2570,250
20250415,110100,164418915,2570,2570,2570,2570,391
20250415,110000,163414045,2570,2560,2570,2560,101
20250415,105900,163155475,2560,2560,2560,2560,43
20250415,105800,163045395,2560,2560,2560,2560,100
20250415,105700,162789395,2560,2560,2560,2560,0
20250415,105600,162789395,2560,2565,2565,2560,56
20250415,105500,162645905,2570,2570,2570,2570,100
20250415,105400,162388905,2570,2570,2570,2570,1
20250415,105300,162386335,2550,2550,2550,2550,0
20250415,105200,162386335,2550,2550,2550,2550,0
20250415,105100,162386335,2550,2555,2555,2550,795
20250415,105000,160356965,2570,2570,2570,2570,54
20250415,104900,160218185,2555,2555,2555,2555,100
20250415,104800,159962685,2570,2555,2570,2550,96
20250415,104700,159716600,2550,2550,2550,2550,0
20250415,104600,159716600,2550,2550,2550,2550,100
20250415,104500,159461600,2570,2570,2570,2570,211
20250415,104400,158919330,2570,2570,2570,2570,0
20250415,104300,158919330,2570,2570,2570,2570,7
20250415,104200,158901340,2550,2550,2550,2550,0
20250415,104100,158901340,2550,2570,2570,2550,183
20250415,104000,158432030,2570,2570,2570,2570,30
20250415,103900,158354930,2570,2570,2570,2570,0
20250415,103800,158354930,2570,2555,2570,2555,3347
20250415,103700,149790070,2555,2555,2555,2555,0
20250415,103600,149790070,2555,2555,2555,2555,160
20250415,103500,149381270,2560,2550,2560,2550,1001
20250415,103400,146828710,2550,2550,2550,2550,0
20250415,103300,146828710,2550,2550,2550,2550,289
20250415,103200,146091760,2550,2550,2550,2550,156
20250415,103100,145693960,2550,2550,2555,2550,729
20250415,103000,143833060,2555,2555,2555,2555,1728
20250415,102900,139418020,2555,2555,2555,2555,6
20250415,102800,139402690,2555,2555,2555,2555,1
20250415,102700,139400135,2545,2545,2545,2545,0
20250415,102600,139400135,2545,2550,2550,2545,1318
20250415,102500,136042260,2550,2550,2550,2545,3312
20250415,102400,127612925,2550,2550,2550,2550,1
20250415,102300,127610375,2550,2550,2550,2550,240
20250415,102200,126998375,2550,2550,2550,2550,713
20250415,102100,125180225,2550,2550,2550,2550,1
20250415,102000,125177675,2550,2550,2550,2550,147
20250415,101900,124802825,2550,2550,2550,2550,266
20250415,101800,124124525,2545,2545,2545,2545,56
20250415,101700,123982005,2555,2550,2555,2550,3
20250415,101600,123974345,2545,2545,2545,2545,0
20250415,101500,123974345,2545,2540,2550,2540,1560
20250415,101400,119997200,2550,2550,2550,2550,3
20250415,101300,119989550,2550,2550,2550,2550,1
20250415,101200,119987000,2540,2540,2540,2540,935
20250415,101100,117612100,2540,2540,2540,2540,364
20250415,101000,116687540,2550,2540,2550,2540,4544
20250415,100900,105145670,2540,2540,2540,2540,0
20250415,100800,105145670,2540,2540,2540,2540,0
20250415,100700,105145670,2540,2540,2540,2540,100
20250415,100600,104891670,2540,2540,2540,2540,200
20250415,100500,104383670,2540,2550,2550,2540,1412
20250415,100400,100792045,2550,2550,2550,2550,206
20250415,100300,100266745,2550,2550,2550,2550,3966
20250415,100200,90153445,2565,2555,2565,2555,364
20250415,100100,89221670,2555,2555,2555,2555,0
20250415,100000,89221670,2555,2555,2555,2555,0
20250415,095900,89221670,2555,2555,2555,2555,1013
20250415,095800,86633455,2555,2550,2555,2550,168
20250415,095700,86205040,2550,2550,2550,2550,76
20250415,095600,86011240,2540,2540,2540,2540,0
20250415,095500,86011240,2540,2540,2540,2540,0
20250415,095400,86011240,2540,2540,2540,2540,100
20250415,095300,85757240,2540,2545,2545,2540,72
20250415,095200,85574185,2555,2545,2555,2545,80
20250415,095100,85370545,2545,2550,2560,2545,560
20250415,095000,83945185,2565,2560,2565,2560,950
20250415,094900,81511115,2560,2560,2560,2560,113
20250415,094800,81221835,2560,2560,2560,2560,0
20250415,094700,81221835,2560,2560,2560,2560,0
20250415,094600,81221835,2560,2560,2560,2560,1
20250415,094500,81219275,2545,2560,2560,2545,1132
20250415,094400,78338320,2560,2545,2560,2545,3
20250415,094300,78330655,2560,2560,2560,2560,0
20250415,094200,78330655,2560,2560,2560,2560,0
20250415,094100,78330655,2560,2560,2560,2560,0
20250415,094000,78330655,2560,2560,2560,2560,0
20250415,093900,78330655,2560,2560,2560,2560,0
20250415,093800,78330655,2560,2560,2560,2560,2
20250415,093700,78325535,2540,2545,2545,2540,210
20250415,093600,77791525,2560,2560,2560,2560,0
20250415,093500,77791525,2560,2540,2560,2540,2
20250415,093400,77786425,2560,2560,2560,2560,10
20250415,093300,77760825,2560,2555,2560,2555,288
20250415,093200,77024295,2560,2550,2560,2545,937
20250415,093100,74634985,2535,2550,2550,2535,3
20250415,093000,74627365,2535,2540,2540,2535,207
20250415,092900,74102460,2550,2540,2550,2535,1697
20250415,092800,69800440,2550,2550,2550,2550,0
20250415,092700,69800440,2550,2550,2550,2550,0
20250415,092600,69800440,2550,2545,2550,2535,915
20250415,092500,67477255,2550,2550,2550,2550,47
20250415,092400,67357405,2550,2540,2550,2535,1106
20250415,092300,64552100,2550,2550,2550,2550,0
20250415,092200,64552100,2550,2545,2550,2535,1364
20250415,092100,61081470,2535,2540,2545,2535,3089
20250415,092000,53239805,2540,2535,2545,2535,227
20250415,091900,52662890,2550,2545,2550,2535,3007
20250415,091800,45002375,2535,2545,2545,2535,2229
20250415,091700,39341680,2545,2545,2545,2545,4
20250415,091600,39331500,2550,2550,2550,2550,105
20250415,091500,39063750,2540,2540,2540,2540,100
20250415,091400,38809750,2540,2540,2540,2540,26
20250415,091300,38743710,2550,2540,2550,2540,1067
20250415,091200,36033440,2540,2550,2550,2540,2322
20250415,091100,30134380,2550,2550,2550,2550,0
20250415,091000,30134380,2550,2550,2550,2550,3322
20250415,090900,21663280,2540,2540,2550,2540,4870
20250415,090800,9275695,2545,2545,2545,2540,586
20250415,090700,7786850,2555,2550,2555,2545,1482
20250415,090600,4013650,2550,2550,2550,2550,219
20250415,090500,3455200,2560,2560,2560,2560,116
20250415,090400,3158240,2565,2565,2565,2565,1
20250415,090300,3155675,2545,2550,2550,2545,210
20250415,090200,2620225,2570,2550,2570,2550,550
20250415,090100,1215485,2550,2565,2570,2550,206
20250415,090000,689985,2565,2565,2565,2565,269
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250415 191400 345128650 2590 2590 2590 2590 3827
3 20250415 191300 345128650 2590 2590 2590 2590 0
4 20250415 191200 345128650 2590 2590 2590 2590 0
5 20250415 191100 345128650 2590 2590 2590 2590 0
6 20250415 191000 345128650 2590 2590 2590 2590 0
7 20250415 190900 345128650 2590 2590 2590 2590 0
8 20250415 190800 345128650 2590 2590 2590 2590 0
9 20250415 190700 345128650 2590 2590 2590 2590 0
10 20250415 190600 345128650 2590 2590 2590 2590 0
11 20250415 190500 345128650 2590 2590 2590 2590 0
12 20250415 190400 345128650 2590 2590 2590 2590 0
13 20250415 190300 345128650 2590 2590 2590 2590 0
14 20250415 190200 345128650 2590 2590 2590 2590 0
15 20250415 190100 345128650 2590 2590 2590 2590 0
16 20250415 190000 345128650 2590 2590 2590 2590 0
17 20250415 185900 345128650 2590 2590 2590 2590 0
18 20250415 185800 345128650 2590 2590 2590 2590 0
19 20250415 185700 345128650 2590 2590 2590 2590 0
20 20250415 185600 345128650 2590 2590 2590 2590 0
21 20250415 185500 345128650 2590 2590 2590 2590 0
22 20250415 185400 345128650 2590 2590 2590 2590 0
23 20250415 185300 345128650 2590 2590 2590 2590 0
24 20250415 185200 345128650 2590 2590 2590 2590 0
25 20250415 185100 345128650 2590 2590 2590 2590 0
26 20250415 185000 345128650 2590 2590 2590 2590 0
27 20250415 184900 345128650 2590 2590 2590 2590 0
28 20250415 184800 345128650 2590 2590 2590 2590 0
29 20250415 184700 345128650 2590 2590 2590 2590 0
30 20250415 184600 345128650 2590 2590 2590 2590 0
31 20250415 184500 345128650 2590 2590 2590 2590 0
32 20250415 184400 345128650 2590 2590 2590 2590 3827
33 20250415 184300 345128650 2590 2590 2590 2590 0
34 20250415 184200 345128650 2590 2590 2590 2590 0
35 20250415 184100 345128650 2590 2590 2590 2590 0
36 20250415 184000 345128650 2590 2590 2590 2590 0
37 20250415 183900 345128650 2590 2590 2590 2590 0
38 20250415 183800 345128650 2590 2590 2590 2590 0
39 20250415 183700 345128650 2590 2590 2590 2590 0
40 20250415 183600 345128650 2590 2590 2590 2590 0
41 20250415 183500 345128650 2590 2590 2590 2590 0
42 20250415 183400 345128650 2590 2590 2590 2590 0
43 20250415 183300 345128650 2590 2590 2590 2590 0
44 20250415 183200 345128650 2590 2590 2590 2590 0
45 20250415 183100 345128650 2590 2590 2590 2590 0
46 20250415 183000 345128650 2590 2590 2590 2590 0
47 20250415 182900 345128650 2590 2590 2590 2590 0
48 20250415 182800 345128650 2590 2590 2590 2590 0
49 20250415 182700 345128650 2590 2590 2590 2590 0
50 20250415 182600 345128650 2590 2590 2590 2590 0
51 20250415 182500 345128650 2590 2590 2590 2590 0
52 20250415 182400 345128650 2590 2590 2590 2590 0
53 20250415 182300 345128650 2590 2590 2590 2590 0
54 20250415 182200 345128650 2590 2590 2590 2590 0
55 20250415 182100 345128650 2590 2590 2590 2590 0
56 20250415 182000 345128650 2590 2590 2590 2590 0
57 20250415 181900 345128650 2590 2590 2590 2590 0
58 20250415 181800 345128650 2590 2590 2590 2590 0
59 20250415 181700 345128650 2590 2590 2590 2590 0
60 20250415 181600 345128650 2590 2590 2590 2590 0
61 20250415 181500 345128650 2590 2590 2590 2590 0
62 20250415 181400 345128650 2590 2590 2590 2590 3827
63 20250415 181300 345128650 2590 2590 2590 2590 0
64 20250415 181200 345128650 2590 2590 2590 2590 0
65 20250415 181100 345128650 2590 2590 2590 2590 0
66 20250415 181000 345128650 2590 2590 2590 2590 0
67 20250415 180900 345128650 2590 2590 2590 2590 0
68 20250415 180800 345128650 2590 2590 2590 2590 0
69 20250415 180700 345128650 2590 2590 2590 2590 0
70 20250415 180600 345128650 2590 2590 2590 2590 0
71 20250415 180500 345128650 2590 2590 2590 2590 0
72 20250415 180400 345128650 2590 2590 2590 2590 0
73 20250415 180300 345128650 2590 2590 2590 2590 0
74 20250415 180200 345128650 2590 2590 2590 2590 0
75 20250415 180100 345128650 2590 2590 2590 2590 0
76 20250415 180000 345128650 2590 2590 2590 2590 0
77 20250415 175900 345128650 2590 2590 2590 2590 0
78 20250415 175800 345128650 2590 2590 2590 2590 0
79 20250415 175700 345128650 2590 2590 2590 2590 0
80 20250415 175600 345128650 2590 2590 2590 2590 0
81 20250415 175500 345128650 2590 2590 2590 2590 0
82 20250415 175400 345128650 2590 2590 2590 2590 0
83 20250415 175300 345128650 2590 2590 2590 2590 0
84 20250415 175200 345128650 2590 2590 2590 2590 0
85 20250415 175100 345128650 2590 2590 2590 2590 0
86 20250415 175000 345128650 2590 2590 2590 2590 0
87 20250415 174900 345128650 2590 2590 2590 2590 0
88 20250415 174800 345128650 2590 2590 2590 2590 0
89 20250415 174700 345128650 2590 2590 2590 2590 0
90 20250415 174600 345128650 2590 2590 2590 2590 0
91 20250415 174500 345128650 2590 2590 2590 2590 0
92 20250415 174400 345128650 2590 2590 2590 2590 3827
93 20250415 174300 345128650 2590 2590 2590 2590 0
94 20250415 174200 345128650 2590 2590 2590 2590 0
95 20250415 174100 345128650 2590 2590 2590 2590 0
96 20250415 174000 345128650 2590 2590 2590 2590 0
97 20250415 173900 345128650 2590 2590 2590 2590 0
98 20250415 173800 345128650 2590 2590 2590 2590 0
99 20250415 173700 345128650 2590 2590 2590 2590 0
100 20250415 173600 345128650 2590 2590 2590 2590 0
101 20250415 173500 345128650 2590 2590 2590 2590 0
102 20250415 173400 345128650 2590 2590 2590 2590 0
103 20250415 173300 345128650 2590 2590 2590 2590 0
104 20250415 173200 345128650 2590 2590 2590 2590 0
105 20250415 173100 345128650 2590 2590 2590 2590 0
106 20250415 173000 345128650 2590 2590 2590 2590 0
107 20250415 172900 345128650 2590 2590 2590 2590 0
108 20250415 172800 345128650 2590 2590 2590 2590 0
109 20250415 172700 345128650 2590 2590 2590 2590 0
110 20250415 172600 345128650 2590 2590 2590 2590 0
111 20250415 172500 345128650 2590 2590 2590 2590 0
112 20250415 172400 345128650 2590 2590 2590 2590 0
113 20250415 172300 345128650 2590 2590 2590 2590 0
114 20250415 172200 345128650 2590 2590 2590 2590 0
115 20250415 172100 345128650 2590 2590 2590 2590 0
116 20250415 172000 345128650 2590 2590 2590 2590 0
117 20250415 171900 345128650 2590 2590 2590 2590 0
118 20250415 171800 345128650 2590 2590 2590 2590 0
119 20250415 171700 345128650 2590 2590 2590 2590 0
120 20250415 171600 345128650 2590 2590 2590 2590 0
121 20250415 171500 345128650 2590 2590 2590 2590 0
122 20250415 171400 345128650 2590 2590 2590 2590 3827
123 20250415 171300 345128650 2590 2590 2590 2590 0
124 20250415 171200 345128650 2590 2590 2590 2590 0
125 20250415 171100 345128650 2590 2590 2590 2590 0
126 20250415 171000 345128650 2590 2590 2590 2590 0
127 20250415 170900 345128650 2590 2590 2590 2590 0
128 20250415 170800 345128650 2590 2590 2590 2590 0
129 20250415 170700 345128650 2590 2590 2590 2590 0
130 20250415 170600 345128650 2590 2590 2590 2590 0
131 20250415 170500 345128650 2590 2590 2590 2590 0
132 20250415 170400 345128650 2590 2590 2590 2590 0
133 20250415 170300 345128650 2590 2590 2590 2590 0
134 20250415 170200 345128650 2590 2590 2590 2590 0
135 20250415 170100 345128650 2590 2590 2590 2590 0
136 20250415 170000 345128650 2590 2590 2590 2590 0
137 20250415 165900 345128650 2590 2590 2590 2590 0
138 20250415 165800 345128650 2590 2590 2590 2590 0
139 20250415 165700 345128650 2590 2590 2590 2590 0
140 20250415 165600 345128650 2590 2590 2590 2590 0
141 20250415 165500 345128650 2590 2590 2590 2590 0
142 20250415 165400 345128650 2590 2590 2590 2590 0
143 20250415 165300 345128650 2590 2590 2590 2590 0
144 20250415 165200 345128650 2590 2590 2590 2590 0
145 20250415 165100 345128650 2590 2590 2590 2590 0
146 20250415 165000 345128650 2590 2590 2590 2590 0
147 20250415 164900 345128650 2590 2590 2590 2590 0
148 20250415 164800 345128650 2590 2590 2590 2590 0
149 20250415 164700 345128650 2590 2590 2590 2590 0
150 20250415 164600 345128650 2590 2590 2590 2590 0
151 20250415 164500 345128650 2590 2590 2590 2590 0
152 20250415 164400 345128650 2590 2590 2590 2590 3827
153 20250415 164300 345128650 2590 2590 2590 2590 0
154 20250415 164200 345128650 2590 2590 2590 2590 0
155 20250415 164100 345128650 2590 2590 2590 2590 0
156 20250415 164000 345128650 2590 2590 2590 2590 0
157 20250415 163900 345128650 2590 2590 2590 2590 0
158 20250415 163800 345128650 2590 2590 2590 2590 0
159 20250415 163700 345128650 2590 2590 2590 2590 0
160 20250415 163600 345128650 2590 2590 2590 2590 0
161 20250415 163500 345128650 2590 2590 2590 2590 0
162 20250415 163400 345128650 2590 2590 2590 2590 0
163 20250415 163300 345128650 2590 2590 2590 2590 0
164 20250415 163200 345128650 2590 2590 2590 2590 0
165 20250415 163100 345128650 2590 2590 2590 2590 0
166 20250415 163000 345128650 2590 2590 2590 2590 0
167 20250415 162900 345128650 2590 2590 2590 2590 0
168 20250415 162800 345128650 2590 2590 2590 2590 0
169 20250415 162700 345128650 2590 2590 2590 2590 0
170 20250415 162600 345128650 2590 2590 2590 2590 0
171 20250415 162500 345128650 2590 2590 2590 2590 0
172 20250415 162400 345128650 2590 2590 2590 2590 0
173 20250415 162300 345128650 2590 2590 2590 2590 0
174 20250415 162200 345128650 2590 2590 2590 2590 0
175 20250415 162100 345128650 2590 2590 2590 2590 0
176 20250415 162000 345128650 2590 2590 2590 2590 0
177 20250415 161900 345128650 2590 2590 2590 2590 0
178 20250415 161800 345128650 2590 2590 2590 2590 0
179 20250415 161700 345128650 2590 2590 2590 2590 0
180 20250415 161600 345128650 2590 2590 2590 2590 0
181 20250415 161500 345128650 2590 2590 2590 2590 0
182 20250415 161400 345128650 2590 2590 2590 2590 3827
183 20250415 161300 345128650 2590 2590 2590 2590 0
184 20250415 161200 345128650 2590 2590 2590 2590 0
185 20250415 161100 345128650 2590 2590 2590 2590 0
186 20250415 161000 345128650 2590 2590 2590 2590 0
187 20250415 160900 345128650 2590 2590 2590 2590 0
188 20250415 160800 345128650 2590 2590 2590 2590 0
189 20250415 160700 345128650 2590 2590 2590 2590 0
190 20250415 160600 345128650 2590 2590 2590 2590 0
191 20250415 160500 345128650 2590 2590 2590 2590 0
192 20250415 160400 345128650 2590 2590 2590 2590 0
193 20250415 160300 345128650 2590 2590 2590 2590 0
194 20250415 160200 345128650 2590 2590 2590 2590 0
195 20250415 160100 345128650 2590 2590 2590 2590 0
196 20250415 160000 345128650 2590 2590 2590 2590 0
197 20250415 155900 345128650 2590 2590 2590 2590 0
198 20250415 155800 345128650 2590 2590 2590 2590 0
199 20250415 155700 345128650 2590 2590 2590 2590 0
200 20250415 155600 345128650 2590 2590 2590 2590 0
201 20250415 155500 345128650 2590 2590 2590 2590 0
202 20250415 155400 345128650 2590 2590 2590 2590 0
203 20250415 155300 345128650 2590 2590 2590 2590 0
204 20250415 155200 345128650 2590 2590 2590 2590 0
205 20250415 155100 345128650 2590 2590 2590 2590 0
206 20250415 155000 345128650 2590 2590 2590 2590 0
207 20250415 154900 345128650 2590 2590 2590 2590 0
208 20250415 154800 345128650 2590 2590 2590 2590 0
209 20250415 154700 345128650 2590 2590 2590 2590 0
210 20250415 154600 345128650 2590 2590 2590 2590 0
211 20250415 154500 345128650 2590 2590 2590 2590 0
212 20250415 154400 345128650 2590 2590 2590 2590 3827
213 20250415 154300 345128650 2590 2590 2590 2590 0
214 20250415 154200 345128650 2590 2590 2590 2590 0
215 20250415 154100 345128650 2590 2590 2590 2590 0
216 20250415 154000 345128650 2590 2590 2590 2590 0
217 20250415 153900 345128650 2590 2590 2590 2590 0
218 20250415 153800 345128650 2590 2590 2590 2590 0
219 20250415 153700 345128650 2590 2590 2590 2590 0
220 20250415 153600 345128650 2590 2590 2590 2590 0
221 20250415 153500 345128650 2590 2590 2590 2590 0
222 20250415 153400 345128650 2590 2590 2590 2590 0
223 20250415 153300 345128650 2590 2590 2590 2590 0
224 20250415 153200 345128650 2590 2590 2590 2590 0
225 20250415 153100 345128650 2590 2590 2590 2590 0
226 20250415 153000 345128650 2590 2590 2590 2590 3827
227 20250415 152900 335216720 2590 2590 2590 2590 0
228 20250415 152800 335216720 2590 2590 2590 2590 0
229 20250415 152700 335216720 2590 2590 2590 2590 0
230 20250415 152600 335216720 2590 2590 2590 2590 0
231 20250415 152500 335216720 2590 2590 2590 2590 0
232 20250415 152400 335216720 2590 2590 2590 2590 0
233 20250415 152300 335216720 2590 2590 2590 2590 0
234 20250415 152200 335216720 2590 2590 2590 2590 0
235 20250415 152100 335216720 2590 2590 2590 2590 0
236 20250415 152000 335216720 2590 2590 2590 2590 0
237 20250415 151900 335216720 2590 2585 2590 2580 669
238 20250415 151800 333486140 2575 2580 2585 2575 829
239 20250415 151700 331344640 2585 2585 2590 2580 1736
240 20250415 151600 326856345 2585 2580 2585 2580 754
241 20250415 151500 324910460 2570 2575 2575 2570 1501
242 20250415 151400 321050390 2575 2580 2580 2575 1306
243 20250415 151300 317686940 2580 2580 2580 2580 498
244 20250415 151200 316402100 2580 2580 2580 2580 326
245 20250415 151100 315561020 2580 2580 2580 2580 206
246 20250415 151000 315029540 2585 2585 2585 2585 764
247 20250415 150900 313054600 2590 2590 2590 2590 319
248 20250415 150800 312228390 2590 2590 2590 2590 499
249 20250415 150700 310935980 2590 2590 2590 2590 222
250 20250415 150600 310361000 2590 2590 2590 2590 0
251 20250415 150500 310361000 2590 2590 2590 2590 0
252 20250415 150400 310361000 2590 2590 2590 2590 2
253 20250415 150300 310355820 2590 2590 2590 2590 1158
254 20250415 150200 307356600 2590 2590 2590 2590 484
255 20250415 150100 306103040 2590 2590 2590 2590 610
256 20250415 150000 304523140 2590 2590 2590 2590 12
257 20250415 145900 304492060 2585 2585 2585 2585 300
258 20250415 145800 303716560 2580 2580 2580 2580 2
259 20250415 145700 303711400 2590 2585 2590 2585 188
260 20250415 145600 303225415 2580 2580 2580 2580 50
261 20250415 145500 303096415 2580 2580 2580 2580 547
262 20250415 145400 301685155 2585 2585 2585 2585 0
263 20250415 145300 301685155 2585 2585 2585 2585 0
264 20250415 145200 301685155 2585 2585 2585 2585 712
265 20250415 145100 299844635 2585 2585 2585 2585 9
266 20250415 145000 299821370 2580 2585 2585 2580 550
267 20250415 144900 298401020 2585 2590 2590 2585 3
268 20250415 144800 298393260 2585 2590 2590 2585 326
269 20250415 144700 297548960 2585 2585 2590 2585 740
270 20250415 144600 295633850 2585 2585 2585 2585 15
271 20250415 144500 295595075 2580 2580 2580 2580 176
272 20250415 144400 295140995 2585 2585 2585 2585 434
273 20250415 144300 294019105 2585 2585 2585 2585 28
274 20250415 144200 293946725 2585 2585 2585 2585 447
275 20250415 144100 292791230 2585 2585 2585 2585 4
276 20250415 144000 292780890 2590 2585 2590 2585 287
277 20250415 143900 292037580 2590 2585 2590 2585 211
278 20250415 143800 291492140 2585 2585 2585 2585 0
279 20250415 143700 291492140 2585 2585 2585 2585 285
280 20250415 143600 290755415 2585 2585 2585 2585 2
281 20250415 143500 290750245 2575 2575 2575 2575 258
282 20250415 143400 290085895 2585 2580 2585 2580 262
283 20250415 143300 289408775 2585 2585 2585 2585 223
284 20250415 143200 288832320 2580 2580 2580 2580 0
285 20250415 143100 288832320 2580 2585 2585 2580 401
286 20250415 143000 287795985 2585 2585 2585 2585 0
287 20250415 142900 287795985 2585 2585 2585 2585 0
288 20250415 142800 287795985 2585 2585 2585 2585 325
289 20250415 142700 286955860 2580 2580 2580 2580 0
290 20250415 142600 286955860 2580 2580 2580 2580 347
291 20250415 142500 286060600 2580 2580 2580 2580 0
292 20250415 142400 286060600 2580 2580 2580 2580 0
293 20250415 142300 286060600 2580 2580 2580 2580 724
294 20250415 142200 284192680 2580 2580 2580 2580 304
295 20250415 142100 283408360 2585 2585 2585 2585 0
296 20250415 142000 283408360 2585 2585 2585 2585 352
297 20250415 141900 282498440 2585 2585 2585 2585 0
298 20250415 141800 282498440 2585 2580 2585 2580 471
299 20250415 141700 281281245 2585 2585 2585 2585 50
300 20250415 141600 281151995 2585 2585 2585 2585 330
301 20250415 141500 280298945 2585 2585 2585 2585 0
302 20250415 141400 280298945 2585 2585 2585 2585 262
303 20250415 141300 279621675 2585 2585 2585 2585 506
304 20250415 141200 278313665 2585 2585 2585 2585 201
305 20250415 141100 277794080 2585 2585 2585 2585 0
306 20250415 141000 277794080 2585 2585 2585 2585 0
307 20250415 140900 277794080 2585 2585 2585 2585 0
308 20250415 140800 277794080 2585 2575 2585 2570 8564
309 20250415 140700 255780855 2585 2575 2585 2575 387
310 20250415 140600 254784320 2585 2585 2585 2585 0
311 20250415 140500 254784320 2585 2580 2585 2580 627
312 20250415 140400 253166650 2585 2585 2585 2585 0
313 20250415 140300 253166650 2585 2585 2585 2585 8
314 20250415 140200 253145970 2575 2580 2585 2575 100
315 20250415 140100 252887990 2580 2580 2580 2580 907
316 20250415 140000 250547930 2580 2580 2580 2580 0
317 20250415 135900 250547930 2580 2580 2580 2580 1811
318 20250415 135800 245875550 2580 2580 2580 2580 59
319 20250415 135700 245723330 2570 2570 2570 2570 50
320 20250415 135600 245594830 2580 2580 2580 2580 600
321 20250415 135500 244046830 2580 2580 2580 2580 0
322 20250415 135400 244046830 2580 2580 2580 2580 318
323 20250415 135300 243226390 2580 2580 2580 2580 0
324 20250415 135200 243226390 2580 2580 2580 2580 900
325 20250415 135100 240904390 2580 2580 2580 2580 0
326 20250415 135000 240904390 2580 2580 2580 2580 1
327 20250415 134900 240901810 2575 2580 2580 2575 5
328 20250415 134800 240888915 2580 2580 2580 2580 1
329 20250415 134700 240886335 2575 2580 2580 2575 584
330 20250415 134600 239381640 2580 2580 2580 2580 350
331 20250415 134500 238478640 2580 2580 2580 2580 0
332 20250415 134400 238478640 2580 2580 2580 2580 51
333 20250415 134300 238347060 2575 2575 2575 2575 0
334 20250415 134200 238347060 2575 2575 2575 2575 1
335 20250415 134100 238344485 2580 2580 2580 2580 0
336 20250415 134000 238344485 2580 2575 2580 2575 241
337 20250415 133900 237723855 2580 2580 2580 2580 0
338 20250415 133800 237723855 2580 2580 2580 2580 136
339 20250415 133700 237372975 2580 2580 2580 2580 32
340 20250415 133600 237290415 2580 2580 2580 2575 379
341 20250415 133500 236313045 2580 2580 2580 2580 241
342 20250415 133400 235691265 2580 2580 2580 2580 0
343 20250415 133300 235691265 2580 2580 2580 2575 126
344 20250415 133200 235366805 2575 2575 2575 2575 158
345 20250415 133100 234959955 2580 2580 2580 2580 199
346 20250415 133000 234446535 2580 2580 2580 2580 278
347 20250415 132900 233729295 2580 2580 2580 2580 0
348 20250415 132800 233729295 2580 2580 2580 2580 0
349 20250415 132700 233729295 2580 2580 2580 2580 0
350 20250415 132600 233729295 2580 2580 2580 2580 0
351 20250415 132500 233729295 2580 2580 2580 2580 0
352 20250415 132400 233729295 2580 2580 2580 2580 313
353 20250415 132300 232921755 2580 2580 2580 2580 1
354 20250415 132200 232919175 2580 2580 2580 2580 400
355 20250415 132100 231887175 2580 2570 2580 2570 2
356 20250415 132000 231882025 2580 2570 2580 2570 501
357 20250415 131900 230594445 2580 2580 2580 2580 325
358 20250415 131800 229755945 2580 2580 2580 2580 0
359 20250415 131700 229755945 2580 2575 2580 2570 231
360 20250415 131600 229161120 2575 2575 2575 2575 0
361 20250415 131500 229161120 2575 2575 2575 2575 271
362 20250415 131400 228463295 2570 2570 2570 2570 1000
363 20250415 131300 225893295 2570 2570 2570 2570 500
364 20250415 131200 224608295 2575 2575 2575 2575 215
365 20250415 131100 224054670 2575 2575 2575 2575 500
366 20250415 131000 222767170 2575 2575 2575 2575 314
367 20250415 130900 221958620 2575 2575 2575 2575 0
368 20250415 130800 221958620 2575 2575 2575 2575 0
369 20250415 130700 221958620 2575 2575 2575 2575 0
370 20250415 130600 221958620 2575 2570 2575 2570 217
371 20250415 130500 221400345 2570 2570 2570 2570 363
372 20250415 130400 220467435 2570 2570 2570 2570 0
373 20250415 130300 220467435 2570 2575 2575 2570 55
374 20250415 130200 220326080 2575 2575 2575 2575 0
375 20250415 130100 220326080 2575 2575 2575 2575 0
376 20250415 130000 220326080 2575 2575 2575 2575 700
377 20250415 125900 218523580 2575 2575 2575 2575 0
378 20250415 125800 218523580 2575 2565 2575 2565 2
379 20250415 125700 218518440 2565 2565 2565 2565 0
380 20250415 125600 218518440 2565 2565 2565 2565 0
381 20250415 125500 218518440 2565 2565 2565 2565 0
382 20250415 125400 218518440 2565 2565 2565 2565 0
383 20250415 125300 218518440 2565 2570 2570 2565 804
384 20250415 125200 216455175 2575 2575 2575 2575 4
385 20250415 125100 216444875 2570 2570 2570 2570 0
386 20250415 125000 216444875 2570 2570 2570 2570 0
387 20250415 124900 216444875 2570 2570 2570 2570 200
388 20250415 124800 215930875 2575 2575 2575 2575 11
389 20250415 124700 215902550 2570 2570 2570 2570 0
390 20250415 124600 215902550 2570 2570 2570 2570 16
391 20250415 124500 215861430 2580 2580 2580 2580 0
392 20250415 124400 215861430 2580 2580 2580 2580 0
393 20250415 124300 215861430 2580 2580 2580 2580 0
394 20250415 124200 215861430 2580 2580 2580 2580 0
395 20250415 124100 215861430 2580 2575 2580 2570 418
396 20250415 124000 214787130 2570 2570 2570 2570 0
397 20250415 123900 214787130 2570 2570 2570 2570 6
398 20250415 123800 214771710 2570 2570 2570 2570 0
399 20250415 123700 214771710 2570 2570 2570 2570 0
400 20250415 123600 214771710 2570 2570 2570 2570 0
401 20250415 123500 214771710 2570 2570 2570 2570 1
402 20250415 123400 214769140 2570 2570 2570 2570 0
403 20250415 123300 214769140 2570 2570 2570 2570 0
404 20250415 123200 214769140 2570 2570 2570 2570 0
405 20250415 123100 214769140 2570 2570 2570 2570 0
406 20250415 123000 214769140 2570 2570 2570 2570 0
407 20250415 122900 214769140 2570 2570 2570 2570 0
408 20250415 122800 214769140 2570 2570 2570 2570 55
409 20250415 122700 214627790 2580 2580 2580 2580 0
410 20250415 122600 214627790 2580 2580 2580 2580 0
411 20250415 122500 214627790 2580 2575 2580 2575 3
412 20250415 122400 214620060 2570 2570 2570 2570 0
413 20250415 122300 214620060 2570 2575 2575 2570 104
414 20250415 122200 214352555 2575 2575 2575 2575 154
415 20250415 122100 213956005 2580 2575 2580 2575 2
416 20250415 122000 213950850 2570 2580 2580 2570 75
417 20250415 121900 213758090 2580 2580 2580 2580 0
418 20250415 121800 213758090 2580 2570 2580 2570 117
419 20250415 121700 213456770 2570 2570 2570 2570 499
420 20250415 121600 212174340 2570 2570 2570 2570 0
421 20250415 121500 212174340 2570 2570 2570 2570 3
422 20250415 121400 212166630 2565 2565 2565 2565 120
423 20250415 121300 211858830 2565 2565 2565 2565 10
424 20250415 121200 211833180 2560 2560 2560 2560 0
425 20250415 121100 211833180 2560 2560 2560 2560 3
426 20250415 121000 211825500 2560 2560 2560 2560 0
427 20250415 120900 211825500 2560 2560 2560 2560 0
428 20250415 120800 211825500 2560 2560 2560 2560 0
429 20250415 120700 211825500 2560 2560 2560 2560 1000
430 20250415 120600 209265500 2565 2565 2565 2565 0
431 20250415 120500 209265500 2565 2565 2565 2565 7
432 20250415 120400 209247545 2565 2565 2565 2565 0
433 20250415 120300 209247545 2565 2560 2565 2560 233
434 20250415 120200 208650750 2565 2565 2565 2565 13
435 20250415 120100 208617405 2570 2570 2570 2570 0
436 20250415 120000 208617405 2570 2570 2570 2570 0
437 20250415 115900 208617405 2570 2570 2570 2570 5
438 20250415 115800 208604555 2570 2570 2570 2570 0
439 20250415 115700 208604555 2570 2570 2570 2570 0
440 20250415 115600 208604555 2570 2570 2570 2570 0
441 20250415 115500 208604555 2570 2570 2570 2570 0
442 20250415 115400 208604555 2570 2560 2570 2560 241
443 20250415 115300 207985920 2565 2565 2565 2565 441
444 20250415 115200 206854755 2560 2560 2560 2560 100
445 20250415 115100 206598755 2565 2565 2565 2565 392
446 20250415 115000 205593275 2565 2565 2565 2565 1
447 20250415 114900 205590710 2565 2565 2565 2565 0
448 20250415 114800 205590710 2565 2565 2565 2565 40
449 20250415 114700 205488110 2560 2565 2565 2560 1054
450 20250415 114600 202788700 2565 2565 2565 2565 0
451 20250415 114500 202788700 2565 2565 2565 2565 271
452 20250415 114400 202093585 2565 2565 2565 2565 254
453 20250415 114300 201442075 2565 2565 2565 2565 1
454 20250415 114200 201439510 2565 2565 2565 2565 804
455 20250415 114100 199377250 2565 2565 2565 2565 469
456 20250415 114000 198174265 2565 2570 2570 2565 84
457 20250415 113900 197958800 2565 2565 2565 2565 0
458 20250415 113800 197958800 2565 2565 2565 2565 0
459 20250415 113700 197958800 2565 2565 2565 2565 7
460 20250415 113600 197940845 2565 2565 2565 2565 0
461 20250415 113500 197940845 2565 2565 2565 2565 0
462 20250415 113400 197940845 2565 2565 2565 2565 500
463 20250415 113300 196658345 2570 2570 2570 2570 6
464 20250415 113200 196642925 2565 2565 2565 2565 200
465 20250415 113100 196129925 2570 2570 2570 2570 500
466 20250415 113000 194844925 2570 2570 2570 2570 0
467 20250415 112900 194844925 2570 2570 2570 2570 119
468 20250415 112800 194539095 2575 2575 2575 2575 0
469 20250415 112700 194539095 2575 2575 2575 2575 1
470 20250415 112600 194536520 2575 2575 2575 2575 208
471 20250415 112500 194000920 2565 2565 2565 2565 0
472 20250415 112400 194000920 2565 2565 2565 2565 0
473 20250415 112300 194000920 2565 2565 2565 2565 0
474 20250415 112200 194000920 2565 2565 2565 2565 1500
475 20250415 112100 190153420 2565 2570 2570 2565 1900
476 20250415 112000 185273720 2585 2580 2585 2580 3291
477 20250415 111900 176782330 2580 2580 2580 2580 0
478 20250415 111800 176782330 2580 2580 2580 2580 2
479 20250415 111700 176777170 2580 2580 2580 2580 0
480 20250415 111600 176777170 2580 2580 2580 2580 0
481 20250415 111500 176777170 2580 2570 2580 2570 9
482 20250415 111400 176753960 2580 2580 2580 2580 804
483 20250415 111300 174679640 2580 2580 2580 2580 3
484 20250415 111200 174671900 2585 2575 2585 2575 2107
485 20250415 111100 169244015 2575 2570 2575 2570 376
486 20250415 111000 168277625 2570 2570 2570 2570 33
487 20250415 110900 168192815 2570 2570 2570 2570 600
488 20250415 110800 166650815 2570 2570 2570 2570 0
489 20250415 110700 166650815 2570 2570 2570 2570 1
490 20250415 110600 166648245 2560 2560 2560 2560 400
491 20250415 110500 165624245 2570 2570 2570 2570 0
492 20250415 110400 165624245 2570 2570 2570 2570 219
493 20250415 110300 165061415 2570 2570 2570 2570 0
494 20250415 110200 165061415 2570 2570 2570 2570 250
495 20250415 110100 164418915 2570 2570 2570 2570 391
496 20250415 110000 163414045 2570 2560 2570 2560 101
497 20250415 105900 163155475 2560 2560 2560 2560 43
498 20250415 105800 163045395 2560 2560 2560 2560 100
499 20250415 105700 162789395 2560 2560 2560 2560 0
500 20250415 105600 162789395 2560 2565 2565 2560 56
501 20250415 105500 162645905 2570 2570 2570 2570 100
502 20250415 105400 162388905 2570 2570 2570 2570 1
503 20250415 105300 162386335 2550 2550 2550 2550 0
504 20250415 105200 162386335 2550 2550 2550 2550 0
505 20250415 105100 162386335 2550 2555 2555 2550 795
506 20250415 105000 160356965 2570 2570 2570 2570 54
507 20250415 104900 160218185 2555 2555 2555 2555 100
508 20250415 104800 159962685 2570 2555 2570 2550 96
509 20250415 104700 159716600 2550 2550 2550 2550 0
510 20250415 104600 159716600 2550 2550 2550 2550 100
511 20250415 104500 159461600 2570 2570 2570 2570 211
512 20250415 104400 158919330 2570 2570 2570 2570 0
513 20250415 104300 158919330 2570 2570 2570 2570 7
514 20250415 104200 158901340 2550 2550 2550 2550 0
515 20250415 104100 158901340 2550 2570 2570 2550 183
516 20250415 104000 158432030 2570 2570 2570 2570 30
517 20250415 103900 158354930 2570 2570 2570 2570 0
518 20250415 103800 158354930 2570 2555 2570 2555 3347
519 20250415 103700 149790070 2555 2555 2555 2555 0
520 20250415 103600 149790070 2555 2555 2555 2555 160
521 20250415 103500 149381270 2560 2550 2560 2550 1001
522 20250415 103400 146828710 2550 2550 2550 2550 0
523 20250415 103300 146828710 2550 2550 2550 2550 289
524 20250415 103200 146091760 2550 2550 2550 2550 156
525 20250415 103100 145693960 2550 2550 2555 2550 729
526 20250415 103000 143833060 2555 2555 2555 2555 1728
527 20250415 102900 139418020 2555 2555 2555 2555 6
528 20250415 102800 139402690 2555 2555 2555 2555 1
529 20250415 102700 139400135 2545 2545 2545 2545 0
530 20250415 102600 139400135 2545 2550 2550 2545 1318
531 20250415 102500 136042260 2550 2550 2550 2545 3312
532 20250415 102400 127612925 2550 2550 2550 2550 1
533 20250415 102300 127610375 2550 2550 2550 2550 240
534 20250415 102200 126998375 2550 2550 2550 2550 713
535 20250415 102100 125180225 2550 2550 2550 2550 1
536 20250415 102000 125177675 2550 2550 2550 2550 147
537 20250415 101900 124802825 2550 2550 2550 2550 266
538 20250415 101800 124124525 2545 2545 2545 2545 56
539 20250415 101700 123982005 2555 2550 2555 2550 3
540 20250415 101600 123974345 2545 2545 2545 2545 0
541 20250415 101500 123974345 2545 2540 2550 2540 1560
542 20250415 101400 119997200 2550 2550 2550 2550 3
543 20250415 101300 119989550 2550 2550 2550 2550 1
544 20250415 101200 119987000 2540 2540 2540 2540 935
545 20250415 101100 117612100 2540 2540 2540 2540 364
546 20250415 101000 116687540 2550 2540 2550 2540 4544
547 20250415 100900 105145670 2540 2540 2540 2540 0
548 20250415 100800 105145670 2540 2540 2540 2540 0
549 20250415 100700 105145670 2540 2540 2540 2540 100
550 20250415 100600 104891670 2540 2540 2540 2540 200
551 20250415 100500 104383670 2540 2550 2550 2540 1412
552 20250415 100400 100792045 2550 2550 2550 2550 206
553 20250415 100300 100266745 2550 2550 2550 2550 3966
554 20250415 100200 90153445 2565 2555 2565 2555 364
555 20250415 100100 89221670 2555 2555 2555 2555 0
556 20250415 100000 89221670 2555 2555 2555 2555 0
557 20250415 095900 89221670 2555 2555 2555 2555 1013
558 20250415 095800 86633455 2555 2550 2555 2550 168
559 20250415 095700 86205040 2550 2550 2550 2550 76
560 20250415 095600 86011240 2540 2540 2540 2540 0
561 20250415 095500 86011240 2540 2540 2540 2540 0
562 20250415 095400 86011240 2540 2540 2540 2540 100
563 20250415 095300 85757240 2540 2545 2545 2540 72
564 20250415 095200 85574185 2555 2545 2555 2545 80
565 20250415 095100 85370545 2545 2550 2560 2545 560
566 20250415 095000 83945185 2565 2560 2565 2560 950
567 20250415 094900 81511115 2560 2560 2560 2560 113
568 20250415 094800 81221835 2560 2560 2560 2560 0
569 20250415 094700 81221835 2560 2560 2560 2560 0
570 20250415 094600 81221835 2560 2560 2560 2560 1
571 20250415 094500 81219275 2545 2560 2560 2545 1132
572 20250415 094400 78338320 2560 2545 2560 2545 3
573 20250415 094300 78330655 2560 2560 2560 2560 0
574 20250415 094200 78330655 2560 2560 2560 2560 0
575 20250415 094100 78330655 2560 2560 2560 2560 0
576 20250415 094000 78330655 2560 2560 2560 2560 0
577 20250415 093900 78330655 2560 2560 2560 2560 0
578 20250415 093800 78330655 2560 2560 2560 2560 2
579 20250415 093700 78325535 2540 2545 2545 2540 210
580 20250415 093600 77791525 2560 2560 2560 2560 0
581 20250415 093500 77791525 2560 2540 2560 2540 2
582 20250415 093400 77786425 2560 2560 2560 2560 10
583 20250415 093300 77760825 2560 2555 2560 2555 288
584 20250415 093200 77024295 2560 2550 2560 2545 937
585 20250415 093100 74634985 2535 2550 2550 2535 3
586 20250415 093000 74627365 2535 2540 2540 2535 207
587 20250415 092900 74102460 2550 2540 2550 2535 1697
588 20250415 092800 69800440 2550 2550 2550 2550 0
589 20250415 092700 69800440 2550 2550 2550 2550 0
590 20250415 092600 69800440 2550 2545 2550 2535 915
591 20250415 092500 67477255 2550 2550 2550 2550 47
592 20250415 092400 67357405 2550 2540 2550 2535 1106
593 20250415 092300 64552100 2550 2550 2550 2550 0
594 20250415 092200 64552100 2550 2545 2550 2535 1364
595 20250415 092100 61081470 2535 2540 2545 2535 3089
596 20250415 092000 53239805 2540 2535 2545 2535 227
597 20250415 091900 52662890 2550 2545 2550 2535 3007
598 20250415 091800 45002375 2535 2545 2545 2535 2229
599 20250415 091700 39341680 2545 2545 2545 2545 4
600 20250415 091600 39331500 2550 2550 2550 2550 105
601 20250415 091500 39063750 2540 2540 2540 2540 100
602 20250415 091400 38809750 2540 2540 2540 2540 26
603 20250415 091300 38743710 2550 2540 2550 2540 1067
604 20250415 091200 36033440 2540 2550 2550 2540 2322
605 20250415 091100 30134380 2550 2550 2550 2550 0
606 20250415 091000 30134380 2550 2550 2550 2550 3322
607 20250415 090900 21663280 2540 2540 2550 2540 4870
608 20250415 090800 9275695 2545 2545 2545 2540 586
609 20250415 090700 7786850 2555 2550 2555 2545 1482
610 20250415 090600 4013650 2550 2550 2550 2550 219
611 20250415 090500 3455200 2560 2560 2560 2560 116
612 20250415 090400 3158240 2565 2565 2565 2565 1
613 20250415 090300 3155675 2545 2550 2550 2545 210
614 20250415 090200 2620225 2570 2550 2570 2550 550
615 20250415 090100 1215485 2550 2565 2570 2550 206
616 20250415 090000 689985 2565 2565 2565 2565 269